Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.87 | 24.55 | 23.87 | 24.23 | 6,454,928 | +0.37(+1.56%) |
May 29, 2008 | 23.21 | 23.93 | 23.21 | 23.85 | 4,303,551 | +0.55(+2.37%) |
May 28, 2008 | 23.48 | 23.65 | 23.23 | 23.30 | 4,523,418 | -0.17(-0.70%) |
May 27, 2008 | 23.59 | 23.63 | 23.20 | 23.47 | 2,805,629 | -0.07(-0.28%) |
May 26, 2008 | 23.81 | 23.88 | 23.36 | 23.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.81 | 23.88 | 23.36 | 23.53 | 5,412,550 | -0.40(-1.66%) |
May 22, 2008 | 23.82 | 24.05 | 23.67 | 23.93 | 2,707,155 | +0.09(+0.40%) |
May 21, 2008 | 23.62 | 24.08 | 23.62 | 23.84 | 5,603,106 | +0.20(+0.86%) |
May 20, 2008 | 23.46 | 23.71 | 23.44 | 23.63 | 4,054,043 | +0.11(+0.46%) |
May 19, 2008 | 23.23 | 23.54 | 23.09 | 23.52 | 3,787,969 | +0.35(+1.53%) |
May 16, 2008 | 22.71 | 23.22 | 22.69 | 23.17 | 3,716,130 | +0.41(+1.80%) |
May 15, 2008 | 22.92 | 22.92 | 22.49 | 22.76 | 4,017,629 | -0.10(-0.45%) |
May 14, 2008 | 22.93 | 22.96 | 22.67 | 22.86 | 5,204,939 | +0.00(+0.02%) |
May 13, 2008 | 22.79 | 22.99 | 22.66 | 22.86 | 3,152,929 | +0.08(+0.35%) |
May 12, 2008 | 22.68 | 22.80 | 22.51 | 22.78 | 2,457,221 | +0.11(+0.50%) |
May 09, 2008 | 22.29 | 22.74 | 22.10 | 22.66 | 2,823,470 | +0.32(+1.42%) |
May 08, 2008 | 22.41 | 22.57 | 22.20 | 22.35 | 2,606,613 | +0.04(+0.19%) |
May 07, 2008 | 22.50 | 22.71 | 22.29 | 22.31 | 3,840,794 | -0.21(-0.94%) |
May 06, 2008 | 22.20 | 22.69 | 22.13 | 22.52 | 3,438,552 | +0.16(+0.72%) |
May 05, 2008 | 22.69 | 22.95 | 22.31 | 22.36 | 5,393,474 | -0.54(-2.37%) |
May 02, 2008 | 22.86 | 22.98 | 22.44 | 22.90 | 4,412,641 | +0.11(+0.50%) |
May 01, 2008 | 22.68 | 22.96 | 22.58 | 22.79 | 3,262,859 | +0.11(+0.50%) |
Apr 30, 2008 | 22.76 | 22.99 | 22.66 | 22.67 | 2,850,197 | -0.13(-0.58%) |
Apr 29, 2008 | 22.87 | 22.96 | 22.70 | 22.81 | 2,439,257 | -0.05(-0.21%) |
Apr 28, 2008 | 22.80 | 22.92 | 22.63 | 22.85 | 3,569,174 | +0.14(+0.62%) |
Apr 25, 2008 | 23.07 | 23.14 | 22.66 | 22.71 | 3,747,281 | -0.20(-0.89%) |
Apr 24, 2008 | 22.98 | 23.13 | 22.73 | 22.91 | 2,345,753 | -0.03(-0.12%) |
Apr 23, 2008 | 22.88 | 23.02 | 22.76 | 22.94 | 2,287,356 | +0.13(+0.58%) |
Apr 22, 2008 | 22.89 | 22.96 | 22.62 | 22.81 | 2,503,771 | -0.16(-0.70%) |
Apr 21, 2008 | 23.12 | 23.12 | 22.84 | 22.97 | 2,633,765 | -0.23(-1.00%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.12 | 23.20 | 4,716,361 | -0.04(-0.16%) |
Apr 17, 2008 | 23.08 | 23.44 | 22.99 | 23.24 | 4,322,796 | +0.18(+0.78%) |
Apr 16, 2008 | 22.52 | 23.08 | 22.45 | 23.06 | 7,792,571 | +0.60(+2.67%) |
Apr 15, 2008 | 22.57 | 22.62 | 22.35 | 22.46 | 4,502,134 | +0.03(+0.15%) |
Apr 14, 2008 | 22.28 | 22.52 | 22.23 | 22.43 | 3,040,114 | +0.10(+0.44%) |
Apr 11, 2008 | 22.15 | 22.47 | 22.15 | 22.33 | 3,758,319 | +0.00(+0.00%) |
Apr 10, 2008 | 22.82 | 22.93 | 22.25 | 22.33 | 6,164,465 | -0.55(-2.39%) |
Apr 09, 2008 | 23.09 | 23.15 | 22.76 | 22.88 | 3,734,316 | -0.21(-0.90%) |
Apr 08, 2008 | 22.69 | 23.11 | 22.66 | 23.08 | 4,356,344 | +0.37(+1.64%) |
Apr 07, 2008 | 22.44 | 22.75 | 22.23 | 22.71 | 4,543,906 | +0.28(+1.26%) |
Apr 04, 2008 | 22.15 | 22.73 | 22.14 | 22.43 | 6,132,176 | +0.26(+1.19%) |
Apr 03, 2008 | 22.17 | 22.37 | 22.08 | 22.16 | 2,971,566 | -0.10(-0.45%) |
Apr 02, 2008 | 22.29 | 22.42 | 22.15 | 22.26 | 4,574,180 | -0.03(-0.13%) |
Apr 01, 2008 | 21.74 | 22.37 | 21.74 | 22.29 | 6,988,994 | +0.61(+2.81%) |
Mar 31, 2008 | 21.76 | 21.76 | 21.49 | 21.68 | 6,282,369 | +0.00(+0.00%) |
Mar 28, 2008 | 22.01 | 22.21 | 21.60 | 21.68 | 3,591,241 | -0.26(-1.21%) |
Mar 27, 2008 | 22.27 | 22.47 | 21.90 | 21.95 | 4,954,268 | -0.23(-1.04%) |
Mar 26, 2008 | 21.90 | 22.37 | 21.90 | 22.18 | 5,569,854 | +0.12(+0.56%) |
Mar 25, 2008 | 21.89 | 22.22 | 21.87 | 22.06 | 4,204,898 | +0.28(+1.28%) |
Mar 24, 2008 | 21.85 | 21.96 | 21.48 | 21.78 | 5,482,675 | +0.03(+0.15%) |
Mar 21, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | -0.03(-0.13%) |
Mar 19, 2008 | 22.07 | 22.49 | 21.77 | 21.77 | 5,192,674 | -0.23(-1.05%) |
Mar 18, 2008 | 22.10 | 22.20 | 21.71 | 22.00 | 5,097,452 | +0.30(+1.39%) |
Mar 17, 2008 | 21.20 | 21.90 | 21.20 | 21.70 | 4,859,628 | +0.03(+0.13%) |
Mar 14, 2008 | 21.78 | 21.82 | 21.22 | 21.67 | 6,365,330 | +0.04(+0.17%) |
Mar 13, 2008 | 21.71 | 21.81 | 21.33 | 21.64 | 7,473,770 | -0.19(-0.87%) |
Mar 12, 2008 | 22.00 | 22.49 | 21.75 | 21.82 | 6,103,719 | -0.17(-0.79%) |
Mar 11, 2008 | 21.72 | 22.13 | 21.61 | 22.00 | 5,297,490 | +0.72(+3.37%) |
Mar 10, 2008 | 21.38 | 21.50 | 21.12 | 21.28 | 5,541,958 | -0.12(-0.57%) |
Mar 07, 2008 | 21.36 | 21.52 | 21.15 | 21.40 | 5,631,743 | -0.10(-0.48%) |
Mar 06, 2008 | 22.11 | 22.11 | 21.48 | 21.51 | 6,616,501 | -0.68(-3.04%) |
Mar 05, 2008 | 22.28 | 22.28 | 21.82 | 22.18 | 4,931,628 | +0.07(+0.30%) |
Mar 04, 2008 | 21.70 | 22.23 | 21.45 | 22.12 | 4,969,073 | +0.42(+1.94%) |